Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.88 13.27 13.27 1,877,491 +0.34(+2.64%)
Jan 28, 2022 12.88 12.93 12.53 12.93 2,270,994 +0.05(+0.41%)
Jan 27, 2022 13.22 13.30 12.74 12.87 2,663,115 -0.20(-1.56%)
Jan 26, 2022 13.28 13.43 13.02 13.08 2,694,751 -0.04(-0.29%)
Jan 25, 2022 12.76 13.18 12.62 13.12 2,338,009 +0.20(+1.53%)
Jan 24, 2022 12.50 12.94 12.21 12.92 5,778,256 +0.02(+0.18%)
Jan 21, 2022 13.25 13.30 12.89 12.90 3,822,347 -0.48(-3.57%)
Jan 20, 2022 13.64 13.74 13.36 13.37 2,408,084 -0.27(-2.00%)
Jan 19, 2022 13.83 13.87 13.62 13.65 1,684,813 -0.18(-1.32%)
Jan 18, 2022 13.93 14.01 13.80 13.83 1,365,273 -0.17(-1.24%)
Jan 14, 2022 14.00 0 -0.15(-1.07%)
Jan 13, 2022 14.21 14.28 14.11 14.15 1,642,072 -0.02(-0.11%)
Jan 12, 2022 14.27 14.29 14.10 14.17 1,887,007 -0.05(-0.32%)
Jan 11, 2022 14.21 14.30 14.11 14.21 1,493,824 +0.03(+0.21%)
Jan 10, 2022 14.20 14.21 14.02 14.18 1,799,503 -0.02(-0.11%)
Jan 07, 2022 14.15 14.30 14.12 14.20 1,347,905 +0.06(+0.43%)
Jan 06, 2022 14.07 14.24 14.02 14.14 1,454,807 +0.16(+1.14%)
Jan 05, 2022 14.20 14.26 13.96 13.98 1,936,150 -0.22(-1.55%)
Jan 04, 2022 14.18 14.30 14.11 14.20 2,059,917 +0.11(+0.81%)
Jan 03, 2022 13.94 14.17 13.94 14.08 1,866,808 +0.20(+1.47%)
Dec 31, 2021 13.96 14.02 13.83 13.88 1,524,979 -0.08(-0.60%)
Dec 30, 2021 13.99 14.14 13.94 13.96 1,512,438 -0.05(-0.32%)
Dec 29, 2021 13.96 14.03 13.83 14.01 1,011,589 +0.12(+0.87%)
Dec 28, 2021 13.83 14.03 13.81 13.89 1,329,475 +0.06(+0.44%)
Dec 27, 2021 13.77 13.83 13.62 13.83 1,642,657 +0.10(+0.72%)
Dec 23, 2021 13.65 13.82 13.62 13.73 1,438,858 +0.12(+0.89%)
Dec 22, 2021 13.26 13.66 13.22 13.61 2,018,018 +0.41(+3.10%)
Dec 21, 2021 12.83 13.27 12.77 13.20 2,550,268 +0.55(+4.31%)
Dec 20, 2021 12.74 12.76 12.27 12.65 4,180,808 -0.28(-2.17%)
Dec 17, 2021 13.12 13.15 12.78 12.93 6,880,459 -0.25(-1.90%)
Dec 16, 2021 13.49 13.55 13.16 13.18 1,813,167 -0.16(-1.19%)
Dec 15, 2021 13.26 13.42 13.12 13.34 2,194,475 +0.09(+0.69%)
Dec 14, 2021 13.54 13.64 13.23 13.25 2,212,485 -0.30(-2.24%)
Dec 13, 2021 13.72 13.74 13.50 13.55 1,984,511 -0.20(-1.49%)
Dec 10, 2021 13.84 13.98 13.70 13.76 1,763,878 +0.05(+0.33%)
Dec 09, 2021 13.87 13.88 13.70 13.71 874,072 -0.20(-1.42%)
Dec 08, 2021 13.83 13.99 13.77 13.91 1,594,165 +0.08(+0.55%)
Dec 07, 2021 13.63 13.90 13.62 13.83 2,127,278 +0.29(+2.13%)
Dec 06, 2021 13.32 13.63 13.24 13.55 2,184,010 +0.35(+2.64%)
Dec 03, 2021 13.46 13.50 13.18 13.20 1,908,225 -0.19(-1.41%)
Dec 02, 2021 13.18 13.48 13.04 13.39 2,236,609 +0.24(+1.84%)
Dec 01, 2021 13.54 13.75 13.12 13.15 3,195,854 -0.15(-1.14%)
Nov 30, 2021 13.66 13.76 13.30 13.30 3,838,993 -0.39(-2.82%)
Nov 29, 2021 13.90 13.92 13.52 13.68 1,911,604 -0.04(-0.28%)
Nov 26, 2021 13.71 13.76 13.49 13.72 1,796,471 -0.30(-2.11%)
Nov 24, 2021 13.87 14.08 13.79 14.02 946,488 +0.08(+0.60%)
Nov 23, 2021 13.71 13.97 13.68 13.93 1,893,513 +0.22(+1.60%)
Nov 22, 2021 13.95 14.08 13.70 13.71 2,284,375 -0.23(-1.63%)
Nov 19, 2021 13.90 13.99 13.84 13.94 1,746,340 +0.01(+0.05%)
Nov 18, 2021 14.24 13.97 13.84 13.93 2,280,776 -0.27(-1.87%)
Nov 17, 2021 14.40 14.43 14.10 14.20 2,259,251 -0.25(-1.73%)
Nov 16, 2021 14.55 14.55 14.42 14.45 1,215,337 -0.10(-0.68%)
Nov 15, 2021 14.55 14.64 14.49 14.55 1,518,489 -0.01(-0.05%)
Nov 12, 2021 14.78 14.80 14.55 14.55 2,726,440 -0.27(-1.79%)
Nov 11, 2021 14.66 14.85 14.64 14.82 1,677,067 +0.18(+1.22%)
Nov 10, 2021 14.66 14.57 14.64 1,824,563 -0.07(-0.45%)
Nov 09, 2021 14.78 14.85 14.66 14.71 2,128,524 +0.01(+0.10%)
Nov 08, 2021 14.69 14.83 14.66 14.69 2,641,939 +0.09(+0.61%)
Nov 05, 2021 14.69 14.76 14.57 14.60 1,975,555 -0.01(-0.05%)
Nov 04, 2021 14.69 14.70 14.49 14.61 1,864,924 +0.03(+0.20%)
Nov 03, 2021 14.58 14.69 14.41 14.58 4,824,294 +0.03(+0.20%)
Nov 02, 2021 14.79 14.81 14.54 14.55 7,936,511 -0.87(-5.64%)
Nov 01, 2021 15.03 15.43 15.14 15.42 2,633,164 +0.46(+3.08%)
Oct 29, 2021 15.01 15.10 14.78 14.96 2,750,027 +0.12(+0.80%)
Oct 28, 2021 14.80 14.85 14.63 14.84 1,129,965 +0.10(+0.66%)
Oct 27, 2021 14.80 14.82 14.70 14.75 1,072,994 -0.04(-0.25%)
Oct 26, 2021 14.93 14.78 14.78 3,349,615 -0.11(-0.75%)
Oct 25, 2021 14.72 14.91 14.69 14.89 1,172,846 +0.19(+1.26%)
Oct 22, 2021 14.69 14.78 14.61 14.71 809,961 +0.02(+0.15%)
Oct 21, 2021 14.70 14.83 14.63 14.69 1,386,477 +0.07(+0.51%)
Oct 20, 2021 14.62 14.73 14.55 14.61 1,206,258 -0.01(-0.05%)
Oct 19, 2021 14.59 14.66 14.47 14.62 1,904,568 +0.05(+0.36%)
Oct 18, 2021 14.25 14.62 14.25 14.57 1,659,232 +0.29(+2.03%)
Oct 15, 2021 14.50 14.51 14.28 14.28 1,440,970 -0.01(-0.10%)
Oct 14, 2021 14.28 14.31 14.18 14.29 995,092 +0.11(+0.79%)
Oct 13, 2021 14.25 14.29 14.11 14.18 1,411,893 -0.05(-0.37%)
Oct 12, 2021 14.14 14.33 14.14 14.23 1,559,389 +0.10(+0.68%)
Oct 11, 2021 14.31 14.41 14.11 14.14 1,905,874 -0.11(-0.78%)
Oct 08, 2021 14.16 14.34 14.15 14.25 1,215,262 +0.10(+0.68%)
Oct 07, 2021 14.21 14.31 14.13 14.15 2,147,401 +0.02(+0.16%)
Oct 06, 2021 14.02 14.14 13.90 14.13 1,203,923 +0.02(+0.16%)
Oct 05, 2021 14.11 14.19 14.02 14.11 1,547,923 +0.07(+0.53%)
Oct 04, 2021 14.05 14.17 13.93 14.03 1,341,828 +0.02(+0.16%)
Oct 01, 2021 13.88 14.05 13.80 14.01 1,923,344 +0.22(+1.62%)
Sep 30, 2021 13.83 14.00 13.76 13.79 2,142,549 +0.04(+0.32%)
Sep 29, 2021 13.62 13.76 13.55 13.74 1,098,068 +0.10(+0.71%)
Sep 28, 2021 13.82 13.84 13.63 13.64 1,036,311 -0.16(-1.19%)
Sep 27, 2021 13.71 13.93 13.70 13.81 1,602,730 +0.14(+1.03%)
Sep 24, 2021 13.62 13.71 13.57 13.67 914,815 +0.01(+0.05%)
Sep 23, 2021 13.58 13.73 13.57 13.66 1,352,509 +0.10(+0.71%)
Sep 22, 2021 13.35 13.64 13.32 13.56 1,579,441 +0.29(+2.19%)
Sep 21, 2021 13.42 13.47 13.27 13.27 1,722,445 -0.10(-0.72%)
Sep 20, 2021 13.27 13.43 13.17 13.37 2,050,686 -0.08(-0.61%)
Sep 17, 2021 13.56 13.63 13.44 13.45 3,748,145 -0.04(-0.33%)
Sep 16, 2021 13.52 13.64 13.43 13.50 3,112,714 -0.02(-0.16%)
Sep 15, 2021 13.37 13.54 13.30 13.52 1,216,432 +0.16(+1.23%)
Sep 14, 2021 13.54 13.59 13.30 13.35 1,236,300 -0.13(-0.94%)
Sep 13, 2021 13.39 13.51 13.25 13.48 1,567,402 +0.10(+0.78%)
Sep 10, 2021 13.60 13.61 13.38 13.38 1,081,304 -0.19(-1.37%)
Sep 09, 2021 13.40 13.70 13.37 13.56 1,418,404 +0.11(+0.83%)
Sep 08, 2021 13.49 13.54 13.36 13.45 1,138,425 -0.07(-0.55%)
Sep 07, 2021 13.61 13.70 13.51 13.53 1,234,966 -0.08(-0.60%)
Sep 03, 2021 13.66 13.67 13.52 13.61 963,182 -0.07(-0.49%)
Sep 02, 2021 13.65 13.75 13.59 13.67 999,587 +0.05(+0.38%)
Sep 01, 2021 13.62 13.74 13.47 13.62 1,462,399 +0.02(+0.16%)
Aug 31, 2021 13.55 13.73 13.47 13.60 2,500,719 +0.07(+0.49%)
Aug 30, 2021 13.65 13.67 13.49 13.53 1,832,901 -0.11(-0.82%)
Aug 27, 2021 13.38 13.69 13.33 13.64 1,837,248 +0.28(+2.12%)
Aug 26, 2021 13.54 13.58 13.33 13.36 1,342,083 -0.15(-1.10%)
Aug 25, 2021 13.46 13.61 13.38 13.51 1,445,056 +0.06(+0.44%)
Aug 24, 2021 13.40 13.53 13.35 13.45 1,932,150 +0.12(+0.89%)
Aug 23, 2021 13.39 13.40 13.25 13.33 1,792,584 +0.09(+0.67%)
Aug 20, 2021 12.88 13.25 12.77 13.24 1,883,397 +0.32(+2.48%)
Aug 19, 2021 13.13 13.21 12.82 12.92 2,284,240 -0.33(-2.53%)
Aug 18, 2021 13.28 13.44 13.15 13.26 1,500,895 -0.07(-0.56%)
Aug 17, 2021 13.47 13.47 13.13 13.33 2,229,318 -0.24(-1.75%)
Aug 16, 2021 13.64 13.64 13.40 13.57 1,948,259 -0.14(-1.03%)
Aug 13, 2021 13.70 13.75 13.50 13.71 1,481,693 +0.05(+0.38%)
Aug 12, 2021 13.70 13.70 13.41 13.66 2,767,630 +0.01(+0.05%)
Aug 11, 2021 13.56 13.69 13.41 13.65 3,974,195 +0.13(+0.97%)
Aug 10, 2021 13.38 13.53 13.24 13.52 3,609,502 +0.22(+1.65%)
Aug 09, 2021 13.35 13.43 13.22 13.30 1,587,406 -0.10(-0.76%)
Aug 06, 2021 13.48 13.53 13.31 13.40 1,342,277 +0.02(+0.16%)
Aug 05, 2021 13.21 13.42 13.21 13.38 1,869,955 +0.21(+1.61%)
Aug 04, 2021 13.02 13.23 12.91 13.17 1,649,426 +0.12(+0.95%)
Aug 03, 2021 13.31 13.31 12.91 13.05 2,044,091 -0.19(-1.43%)
Aug 02, 2021 13.40 13.57 13.21 13.24 1,903,828 -0.11(-0.82%)
Jul 30, 2021 13.34 13.49 13.21 13.35 1,941,418 +0.12(+0.88%)
Jul 29, 2021 13.29 13.46 13.23 13.23 2,462,772 +0.07(+0.50%)
Jul 28, 2021 13.13 13.28 12.99 13.16 1,651,449 +0.07(+0.50%)
Jul 27, 2021 13.03 13.11 12.87 13.10 1,145,173 -0.02(-0.17%)
Jul 26, 2021 12.98 13.18 12.92 13.12 1,373,919 +0.20(+1.53%)
Jul 23, 2021 12.94 13.01 12.80 12.92 1,002,802 +0.09(+0.68%)
Jul 22, 2021 13.01 13.06 12.80 12.83 1,271,447 -0.20(-1.51%)
Jul 21, 2021 13.09 13.20 13.00 13.03 1,414,962 +0.07(+0.51%)
Jul 20, 2021 12.63 13.08 12.56 12.97 3,000,003 +0.34(+2.72%)
Jul 19, 2021 12.66 12.76 12.28 12.62 3,515,700 -0.31(-2.43%)
Jul 16, 2021 13.05 13.17 12.88 12.94 1,385,043 +0.00(+0.00%)
Jul 15, 2021 12.86 13.05 12.77 12.94 1,793,969 +0.01(+0.06%)
Jul 14, 2021 13.18 13.32 12.90 12.93 1,706,092 -0.20(-1.56%)
Jul 13, 2021 13.31 13.31 13.04 13.13 1,395,839 -0.21(-1.59%)
Jul 12, 2021 13.23 13.40 13.13 13.35 1,687,563 +0.12(+0.94%)
Jul 09, 2021 12.89 13.23 12.80 13.22 2,036,115 +0.48(+3.78%)
Jul 08, 2021 12.72 12.93 12.46 12.74 1,957,501 -0.12(-0.96%)
Jul 07, 2021 12.87 12.94 12.68 12.86 1,460,114 -0.07(-0.56%)
Jul 06, 2021 13.06 13.07 12.67 12.94 2,148,674 -0.04(-0.28%)
Jul 02, 2021 13.21 13.22 12.90 12.97 1,617,099 -0.23(-1.71%)
Jul 01, 2021 13.05 13.26 13.00 13.20 1,329,623 +0.19(+1.46%)
Jun 30, 2021 13.16 13.19 13.00 13.01 1,752,890 -0.18(-1.38%)
Jun 29, 2021 13.25 13.33 13.15 13.19 1,964,618 -0.03(-0.22%)
Jun 28, 2021 13.43 13.43 13.05 13.22 1,851,803 -0.20(-1.52%)
Jun 25, 2021 13.56 13.61 13.37 13.43 6,186,880 -0.11(-0.81%)
Jun 24, 2021 13.49 13.58 13.40 13.54 1,486,095 +0.13(+0.98%)
Jun 23, 2021 13.23 13.48 13.20 13.40 1,831,053 +0.16(+1.21%)
Jun 22, 2021 13.16 13.29 13.04 13.24 1,842,331 +0.13(+1.00%)
Jun 21, 2021 12.78 13.18 12.77 13.11 3,652,924 +0.41(+3.22%)
Jun 18, 2021 13.09 13.14 12.64 12.70 5,226,192 -0.55(-4.18%)
Jun 17, 2021 13.35 13.43 13.04 13.26 2,495,890 -0.07(-0.55%)
Jun 16, 2021 13.48 13.57 13.18 13.33 4,188,819 -0.16(-1.19%)
Jun 15, 2021 13.60 13.69 13.29 13.49 7,556,444 -0.69(-4.89%)
Jun 14, 2021 14.02 14.22 14.02 14.18 1,615,247 +0.24(+1.73%)
Jun 11, 2021 13.91 13.94 13.67 13.94 1,553,600 +0.00(+0.00%)
Jun 10, 2021 14.14 14.18 13.91 13.94 1,505,196 -0.09(-0.62%)
Jun 09, 2021 14.07 14.23 13.99 14.03 2,217,775 +0.03(+0.21%)
Jun 08, 2021 13.91 14.04 13.89 14.00 2,229,284 +0.12(+0.84%)
Jun 07, 2021 13.59 13.91 13.58 13.89 2,341,864 +0.34(+2.48%)
Jun 04, 2021 13.47 13.62 13.34 13.55 1,175,233 +0.10(+0.76%)
Jun 03, 2021 13.43 13.54 13.36 13.45 1,153,286 +0.01(+0.11%)
Jun 02, 2021 13.65 13.75 13.41 13.43 2,384,626 -0.17(-1.23%)
Jun 01, 2021 13.38 13.63 13.36 13.60 3,189,577 +0.28(+2.14%)
May 28, 2021 13.31 13.34 13.17 13.32 1,622,191 +0.06(+0.44%)
May 27, 2021 13.13 13.42 13.12 13.26 2,239,453 +0.18(+1.34%)
May 26, 2021 12.80 13.08 12.74 13.08 1,979,381 +0.35(+2.75%)
May 25, 2021 12.74 12.94 12.71 12.73 1,721,163 -0.04(-0.34%)
May 24, 2021 12.67 12.80 12.50 12.78 1,286,069 +0.15(+1.16%)
May 21, 2021 12.82 12.89 12.62 12.63 1,565,475 -0.19(-1.48%)
May 20, 2021 12.74 12.87 12.53 12.82 2,669,312 +0.08(+0.63%)
May 19, 2021 12.50 12.75 12.42 12.74 2,691,348 +0.01(+0.11%)
May 18, 2021 12.82 12.91 12.72 12.72 2,963,191 +0.02(+0.17%)
May 17, 2021 12.64 12.73 12.45 12.70 2,258,435 +0.06(+0.45%)
May 14, 2021 12.57 12.69 12.46 12.65 2,428,735 +0.24(+1.90%)
May 13, 2021 12.06 12.45 11.89 12.41 3,944,427 +0.67(+5.74%)
May 12, 2021 12.39 12.43 11.72 11.74 4,052,187 -0.71(-5.70%)
May 11, 2021 12.65 12.66 12.31 12.45 2,678,704 -0.29(-2.25%)
May 10, 2021 12.90 12.92 12.71 12.73 2,934,960 -0.02(-0.17%)
May 07, 2021 12.45 12.81 12.37 12.75 2,579,470 +0.40(+3.25%)
May 06, 2021 12.71 12.75 12.28 12.35 3,110,544 -0.42(-3.31%)
May 05, 2021 12.67 12.79 12.51 12.78 1,567,007 +0.15(+1.19%)
May 04, 2021 12.78 12.85 12.54 12.62 1,416,264 -0.14(-1.07%)
May 03, 2021 12.77 12.85 12.66 12.76 1,425,346 +0.10(+0.79%)
Apr 30, 2021 12.80 12.80 12.60 12.66 1,188,395 -0.15(-1.17%)
Apr 29, 2021 12.89 12.93 12.66 12.81 1,209,941 +0.08(+0.62%)
Apr 28, 2021 12.53 12.73 12.51 12.73 1,115,858 +0.21(+1.66%)
Apr 27, 2021 12.46 12.65 12.41 12.52 1,335,271 +0.09(+0.69%)
Apr 26, 2021 12.38 12.69 12.35 12.44 1,689,320 +0.07(+0.58%)
Apr 23, 2021 11.99 12.40 11.92 12.37 1,786,084 +0.46(+3.85%)
Apr 22, 2021 11.83 12.04 11.71 11.91 1,621,528 +0.12(+1.03%)
Apr 21, 2021 11.56 11.79 11.42 11.79 834,362 +0.23(+1.98%)
Apr 20, 2021 11.73 11.75 11.43 11.56 1,601,491 -0.21(-1.77%)
Apr 19, 2021 11.87 11.92 11.73 11.77 1,167,585 -0.06(-0.48%)
Apr 16, 2021 11.82 11.89 11.77 11.82 939,684 +0.06(+0.49%)
Apr 15, 2021 11.80 11.83 11.65 11.77 926,526 -0.01(-0.06%)
Apr 14, 2021 11.71 11.94 11.69 11.77 1,156,776 +0.07(+0.61%)
Apr 13, 2021 11.74 11.82 11.64 11.70 1,201,442 +0.00(+0.00%)
Apr 12, 2021 11.46 11.71 11.44 11.70 1,489,284 +0.29(+2.57%)
Apr 09, 2021 11.49 11.57 11.38 11.41 1,290,756 -0.17(-1.48%)
Apr 08, 2021 11.39 11.60 11.37 11.58 1,826,953 +0.21(+1.83%)
Apr 07, 2021 11.46 11.46 11.32 11.37 1,074,951 +0.01(+0.06%)
Apr 06, 2021 11.41 11.52 11.36 11.36 1,666,852 -0.04(-0.38%)
Apr 05, 2021 11.60 11.62 11.41 11.41 1,965,813 -0.16(-1.42%)
Apr 01, 2021 11.46 11.57 11.28 11.57 1,982,427 +0.19(+1.63%)
Mar 31, 2021 11.48 11.56 11.39 11.39 1,883,747 +0.00(+0.00%)
Mar 30, 2021 11.27 11.42 11.11 11.39 2,949,056 +0.26(+2.38%)
Mar 29, 2021 11.13 11.32 11.04 11.12 4,696,024 +0.09(+0.84%)
Mar 26, 2021 11.36 11.41 10.74 11.03 8,070,614 -0.64(-5.46%)
Mar 25, 2021 11.42 11.76 11.19 11.67 1,745,338 +0.20(+1.75%)
Mar 24, 2021 11.57 11.87 11.46 11.46 1,338,716 +0.05(+0.44%)
Mar 23, 2021 11.67 11.78 11.35 11.41 1,254,910 -0.34(-2.86%)
Mar 22, 2021 11.89 11.89 11.63 11.75 1,351,539 -0.16(-1.32%)
Mar 19, 2021 11.99 12.09 11.67 11.91 2,819,192 +0.26(+2.21%)
Mar 18, 2021 12.10 12.10 11.59 11.65 1,357,657 -0.38(-3.15%)
Mar 17, 2021 11.81 12.03 11.74 12.03 993,136 +0.16(+1.33%)
Mar 16, 2021 12.10 12.10 11.80 11.87 1,164,148 -0.24(-1.95%)
Mar 15, 2021 11.99 12.11 11.96 12.11 1,542,087 +0.16(+1.32%)
Mar 12, 2021 11.87 12.02 11.86 11.95 1,430,682 +0.14(+1.15%)
Mar 11, 2021 11.78 11.89 11.67 11.82 1,930,486 +0.13(+1.10%)
Mar 10, 2021 11.59 11.85 11.59 11.69 1,281,123 +0.11(+0.99%)
Mar 09, 2021 11.51 11.63 11.28 11.57 1,564,525 +0.21(+1.83%)
Mar 08, 2021 11.25 11.66 11.24 11.36 1,862,599 +0.14(+1.21%)
Mar 05, 2021 11.55 11.58 10.61 11.23 3,077,120 -0.17(-1.51%)
Mar 04, 2021 11.67 11.82 11.13 11.40 2,158,378 -0.32(-2.75%)
Mar 03, 2021 11.90 12.12 11.72 11.72 1,762,969 -0.22(-1.86%)
Mar 02, 2021 11.79 12.12 11.63 11.94 2,524,845 +0.10(+0.85%)
Mar 01, 2021 11.96 12.02 11.73 11.84 2,949,612 +0.14(+1.20%)
Feb 26, 2021 11.78 11.84 11.51 11.70 3,958,786 +0.46(+4.12%)
Feb 25, 2021 11.94 12.07 11.17 11.24 4,329,255 -0.67(-5.66%)
Feb 24, 2021 11.67 11.91 11.41 11.91 3,616,169 +0.39(+3.41%)
Feb 23, 2021 11.49 11.63 11.28 11.52 3,003,114 +0.04(+0.31%)
Feb 22, 2021 11.44 11.68 11.38 11.49 3,058,668 +0.13(+1.18%)
Feb 19, 2021 10.85 11.36 10.85 11.35 2,248,022 +0.56(+5.21%)
Feb 18, 2021 10.85 11.05 10.70 10.79 1,480,182 -0.07(-0.65%)
Feb 17, 2021 11.09 11.14 10.78 10.86 1,310,564 -0.27(-2.40%)
Feb 16, 2021 10.88 11.18 10.81 11.13 1,581,405 +0.35(+3.26%)
Feb 12, 2021 10.72 10.85 10.69 10.78 976,948 +0.06(+0.52%)
Feb 11, 2021 10.70 10.86 10.45 10.72 1,381,118 +0.08(+0.73%)
Feb 10, 2021 10.57 10.74 10.54 10.64 1,298,394 +0.06(+0.53%)
Feb 09, 2021 10.61 10.71 10.53 10.59 1,624,038 -0.09(-0.85%)
Feb 08, 2021 10.63 10.73 10.51 10.68 2,240,245 -0.17(-1.55%)
Feb 05, 2021 10.88 11.09 10.83 10.85 1,421,625 +0.05(+0.46%)
Feb 04, 2021 10.40 10.86 10.39 10.80 1,951,738 +0.43(+4.13%)
Feb 03, 2021 10.43 10.52 10.34 10.37 1,138,586 -0.06(-0.54%)
Feb 02, 2021 10.21 10.47 10.20 10.43 1,787,587 +0.25(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.